| IV % | Call Volume | Put Volume | Call Open Interest | Put Open Interest | # Options | Updated |
|---|---|---|---|---|---|---|
| 25.66 | 152 | 35 | 9,045 | 4,768 | 142 | 2024-06-05 |
| Updated | Strike | Last Price | Bid | Ask | Change % | Delta | Theta | O.Int | Vol |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-05 | 185 | 253.5 | 251 | 256 | 0% | 0.957 | -0.023 | 846 | 0 |
| 2024-06-05 | 190 | 249.25 | 247 | 251.5 | 0% | 0.954 | -0.024 | 2 | 0 |
| 2024-06-05 | 195 | 244.75 | 242.5 | 247 | 0% | 0.953 | -0.025 | 0 | 0 |
| 2024-06-05 | 200 | 240.5 | 238 | 243 | 0% | 0.95 | -0.026 | 21 | 0 |
| 2024-06-05 | 205 | 235.75 | 233.5 | 238 | 0% | 0.951 | -0.026 | 0 | 0 |
| 2024-06-05 | 210 | 231.75 | 229.5 | 234 | 0% | 0.947 | -0.027 | 1 | 0 |
| 2024-06-05 | 215 | 227.25 | 225 | 229.5 | 0% | 0.945 | -0.028 | 1 | 0 |
| 2024-06-05 | 220 | 222.725 | 220.5 | 224.95 | 0% | 0.944 | -0.028 | 104 | 0 |
| 2024-06-05 | 225 | 218.75 | 216.5 | 221 | 0% | 0.94 | -0.03 | 0 | 0 |
| 2024-06-05 | 230 | 214.25 | 212 | 216.5 | 0% | 0.938 | -0.03 | 4 | 0 |
| 2024-06-05 | 235 | 210.25 | 208 | 212.5 | 0% | 0.934 | -0.032 | 18 | 0 |
| 2024-06-05 | 240 | 206 | 203.5 | 208.5 | 0% | 0.931 | -0.032 | 0 | 0 |
| 2024-06-05 | 245 | 201.8 | 199.5 | 204.1 | 0% | 0.927 | -0.033 | 20 | 0 |
| 2024-06-05 | 250 | 197.75 | 195.5 | 200 | 0% | 0.923 | -0.034 | 29 | 0 |
| 2024-06-05 | 255 | 193.225 | 191.5 | 194.95 | 0% | 0.921 | -0.035 | 1 | 0 |
| 2024-06-05 | 260 | 189.225 | 187 | 191.45 | 0% | 0.917 | -0.036 | 3 | 0 |
| 2024-06-05 | 265 | 184.95 | 183 | 186.9 | 0% | 0.913 | -0.037 | 1 | 0 |
| 2024-06-05 | 270 | 181.125 | 179 | 183.25 | 0% | 0.908 | -0.038 | 10 | 0 |
| 2024-06-05 | 275 | 177.25 | 175 | 179.5 | 0% | 0.902 | -0.039 | 4 | 0 |
| 2024-06-05 | 280 | 173.5 | 171 | 176 | 0% | 0.896 | -0.04 | 4 | 0 |
| 2024-06-05 | 285 | 169.5 | 167 | 172 | 0% | 0.891 | -0.041 | 8 | 0 |
| 2024-06-05 | 290 | 165.75 | 163.5 | 168 | 0% | 0.885 | -0.042 | 5 | 0 |
| 2024-06-05 | 295 | 161.625 | 159.5 | 163.75 | 0% | 0.88 | -0.043 | 3 | 0 |
| 2024-06-05 | 300 | 157.4 | 155.5 | 159.3 | 0% | 0.876 | -0.044 | 441 | 0 |
| 2024-06-05 | 305 | 154.05 | 152.05 | 156.05 | 0% | 0.868 | -0.045 | 34 | 0 |
| 2024-06-05 | 310 | 149.8 | 148.05 | 151.55 | 0% | 0.863 | -0.045 | 21 | 0 |
| 2024-06-05 | 315 | 146.275 | 144.55 | 148 | 0% | 0.855 | -0.047 | 12 | 0 |
| 2024-06-05 | 320 | 142.475 | 140.7 | 144.25 | 0% | 0.852 | -0.047 | 19 | 6 |
| 2024-06-05 | 325 | 139.075 | 137.05 | 141.1 | 0% | 0.841 | -0.048 | 23 | 0 |
| 2024-06-05 | 330 | 136.025 | 133.55 | 138.5 | 0% | 0.831 | -0.05 | 51 | 5 |
| 2024-06-05 | 335 | 132.05 | 130 | 134.1 | 0% | 0.825 | -0.05 | 19 | 0 |
| 2024-06-05 | 340 | 128.475 | 126.55 | 130.4 | 0% | 0.817 | -0.051 | 62 | 0 |
| 2024-06-05 | 345 | 125.575 | 123.15 | 128 | 0% | 0.807 | -0.052 | 35 | 0 |
| 2024-06-05 | 350 | 121.7 | 119.65 | 123.75 | 0% | 0.8 | -0.053 | 72 | 0 |
| 2024-06-05 | 355 | 119 | 116.5 | 121.5 | 0% | 0.789 | -0.054 | 3 | 0 |
| 2024-06-05 | 360 | 114.675 | 113.1 | 116.25 | 0% | 0.783 | -0.054 | 8 | 0 |
| 2024-06-05 | 365 | 111.9 | 110 | 113.8 | 0% | 0.773 | -0.055 | 19 | 0 |
| 2024-06-05 | 370 | 109.075 | 106.65 | 111.5 | 0% | 0.762 | -0.056 | 55 | 0 |
| 2024-06-05 | 375 | 105.65 | 103.65 | 107.65 | 0% | 0.753 | -0.056 | 24 | 0 |
| 2024-06-05 | 380 | 103.05 | 100.6 | 105.5 | 0% | 0.744 | -0.056 | 49 | 6 |
| 2024-06-05 | 385 | 99.5 | 97.5 | 101.5 | 0% | 0.733 | -0.057 | 58 | 0 |
| 2024-06-05 | 390 | 96.575 | 94.65 | 98.5 | 0% | 0.723 | -0.057 | 42 | 0 |
| 2024-06-05 | 395 | 93.625 | 91.65 | 95.6 | 0% | 0.713 | -0.058 | 256 | 2 |
| 2024-06-05 | 400 | 90.4 | 88.85 | 91.95 | 0% | 0.702 | -0.058 | 202 | 11 |
| 2024-06-05 | 405 | 88.3 | 86.1 | 90.5 | 0% | 0.691 | -0.059 | 207 | 0 |
| 2024-06-05 | 410 | 85.325 | 83.45 | 87.2 | +8.8% | 0.68 | -0.059 | 90 | 5 |
| 2024-06-05 | 415 | 82.575 | 80.55 | 84.6 | 0% | 0.669 | -0.059 | 1,447 | 0 |
| 2024-06-05 | 420 | 79.875 | 77.9 | 81.85 | 0% | 0.658 | -0.059 | 449 | 0 |
| 2024-06-05 | 425 | 77.675 | 75.35 | 80 | 0% | 0.647 | -0.058 | 448 | 1 |
| 2024-06-05 | 430 | 75.15 | 72.8 | 77.5 | 0% | 0.635 | -0.06 | 48 | 0 |
| 2024-06-05 | 435 | 72.65 | 70.3 | 75 | 0% | 0.624 | -0.06 | 27 | 0 |
| 2024-06-05 | 440 | 70.225 | 67.95 | 72.5 | 0% | 0.612 | -0.06 | 23 | 0 |
| 2024-06-05 | 445 | 67.85 | 65.7 | 70 | 0% | 0.601 | -0.06 | 5 | 0 |
| 2024-06-05 | 450 | 65.675 | 63.35 | 68 | 0% | 0.588 | -0.058 | 238 | 1 |
| 2024-06-05 | 455 | 63.3 | 61.1 | 65.5 | 0% | 0.578 | -0.06 | 8 | 0 |
| 2024-06-05 | 460 | 60.85 | 59.05 | 62.65 | 0% | 0.566 | -0.059 | 65 | 0 |
| 2024-06-05 | 465 | 58.15 | 56.75 | 59.55 | 0% | 0.553 | -0.059 | 36 | 0 |
| 2024-06-05 | 470 | 56.15 | 54.6 | 57.7 | 0% | 0.541 | -0.058 | 75 | 0 |
| 2024-06-05 | 475 | 54.175 | 52.2 | 56.15 | 0% | 0.53 | -0.058 | 82 | 0 |
| 2024-06-05 | 480 | 52.3 | 50.55 | 54.05 | +10.4% | 0.518 | -0.058 | 663 | 1 |
| 2024-06-05 | 490 | 48.6 | 46.8 | 50.4 | +11.3% | 0.493 | -0.057 | 288 | 61 |
| 2024-06-05 | 500 | 45.2 | 42.9 | 47.5 | 0% | 0.472 | -0.056 | 246 | 0 |
| 2024-06-05 | 520 | 37.85 | 36.45 | 39.25 | 0% | 0.423 | -0.053 | 681 | 0 |
| 2024-06-05 | 540 | 31.975 | 30.55 | 33.4 | 0% | 0.378 | -0.05 | 122 | 0 |
| 2024-06-05 | 550 | 29.375 | 28.05 | 30.7 | +9.8% | 0.357 | -0.049 | 283 | 49 |
| 2024-06-05 | 560 | 27.15 | 25.65 | 28.65 | 0% | 0.337 | -0.047 | 196 | 0 |
| 2024-06-05 | 580 | 22.875 | 21.4 | 24.35 | 0% | 0.296 | -0.044 | 381 | 1 |
| 2024-06-05 | 600 | 18.85 | 17.7 | 20 | 0% | 0.256 | -0.04 | 173 | 2 |
| 2024-06-05 | 610 | 17.275 | 16.15 | 18.4 | 0% | 0.243 | -0.039 | 4 | 0 |
| 2024-06-05 | 620 | 15.15 | 13 | 17.3 | 0% | 0.222 | -0.036 | 67 | 0 |
| 2024-06-05 | 640 | 12.75 | 10.5 | 15 | 0% | 0.194 | -0.033 | 103 | 1 |
